Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.76 | 35.87 | 35.52 | 35.52 | 35.52 | 1,265,128 |
27 Mar 2024 | 35.65 | 36.00 | 35.55 | 35.68 | 35.68 | 1,221,665 |
26 Mar 2024 | 35.47 | 35.64 | 35.42 | 35.63 | 35.63 | 1,078,929 |
25 Mar 2024 | 35.34 | 35.69 | 35.28 | 35.41 | 35.41 | 1,646,496 |
22 Mar 2024 | 35.53 | 35.73 | 35.30 | 35.45 | 35.45 | 1,644,815 |
21 Mar 2024 | 36.05 | 36.29 | 35.49 | 35.59 | 35.59 | 2,006,187 |
20 Mar 2024 | 35.29 | 36.28 | 35.29 | 36.01 | 36.01 | 1,688,863 |
19 Mar 2024 | 34.98 | 35.42 | 34.94 | 35.36 | 35.36 | 1,547,666 |
18 Mar 2024 | 34.92 | 35.01 | 34.70 | 34.99 | 34.99 | 968,570 |
15 Mar 2024 | 34.48 | 35.19 | 34.48 | 34.84 | 34.84 | 2,903,150 |
14 Mar 2024 | 34.60 | 34.78 | 34.32 | 34.45 | 34.45 | 1,492,553 |
13 Mar 2024 | 34.49 | 34.65 | 34.30 | 34.60 | 34.60 | 1,295,820 |
12 Mar 2024 | 34.01 | 34.50 | 33.89 | 34.35 | 34.35 | 1,658,286 |
11 Mar 2024 | 33.68 | 34.00 | 33.53 | 33.94 | 33.94 | 1,049,286 |
08 Mar 2024 | 33.90 | 34.15 | 33.76 | 33.98 | 33.98 | 855,796 |
07 Mar 2024 | 33.98 | 34.19 | 33.51 | 34.01 | 34.01 | 1,261,070 |
06 Mar 2024 | 34.34 | 34.51 | 34.10 | 34.19 | 34.19 | 1,215,906 |
05 Mar 2024 | 33.84 | 34.39 | 33.66 | 34.39 | 34.39 | 1,081,494 |
04 Mar 2024 | 33.85 | 34.12 | 33.75 | 33.92 | 33.92 | 709,771 |
01 Mar 2024 | 34.35 | 34.45 | 33.87 | 33.93 | 33.93 | 1,149,137 |
29 Feb 2024 | 34.46 | 34.79 | 34.19 | 34.19 | 34.19 | 2,929,967 |
28 Feb 2024 | 34.31 | 34.48 | 34.24 | 34.47 | 34.47 | 809,282 |
27 Feb 2024 | 34.10 | 34.54 | 34.04 | 34.39 | 34.39 | 1,381,529 |
26 Feb 2024 | 34.09 | 34.22 | 33.98 | 34.10 | 34.10 | 1,141,283 |
23 Feb 2024 | 33.61 | 34.17 | 33.61 | 34.17 | 34.17 | 1,099,814 |
22 Feb 2024 | 33.81 | 33.93 | 33.47 | 33.58 | 33.58 | 1,847,608 |
21 Feb 2024 | 33.44 | 33.69 | 33.30 | 33.69 | 33.69 | 1,192,550 |
20 Feb 2024 | 32.96 | 33.48 | 32.91 | 33.33 | 33.33 | 1,227,307 |
19 Feb 2024 | 33.13 | 33.20 | 32.84 | 33.00 | 33.00 | 857,661 |
16 Feb 2024 | 33.26 | 33.51 | 33.14 | 33.28 | 33.28 | 1,594,664 |
15 Feb 2024 | 33.66 | 33.70 | 32.84 | 33.18 | 33.18 | 2,102,322 |
14 Feb 2024 | 32.71 | 33.83 | 32.50 | 33.51 | 33.51 | 1,936,364 |
13 Feb 2024 | 32.00 | 33.36 | 31.40 | 32.93 | 32.93 | 3,663,675 |
12 Feb 2024 | 30.98 | 31.17 | 30.74 | 30.81 | 30.81 | 1,223,030 |
09 Feb 2024 | 31.33 | 31.39 | 30.83 | 30.92 | 30.92 | 1,195,485 |
08 Feb 2024 | 30.82 | 31.51 | 30.82 | 31.32 | 31.32 | 1,151,906 |
07 Feb 2024 | 30.77 | 30.95 | 30.64 | 30.83 | 30.83 | 1,081,524 |
06 Feb 2024 | 30.61 | 31.03 | 30.57 | 30.83 | 30.83 | 1,076,396 |
05 Feb 2024 | 30.68 | 30.79 | 30.40 | 30.57 | 30.57 | 920,077 |
02 Feb 2024 | 30.79 | 30.93 | 30.65 | 30.65 | 30.65 | 997,585 |
01 Feb 2024 | 30.63 | 30.85 | 30.52 | 30.61 | 30.61 | 1,305,503 |
31 Jan 2024 | 30.82 | 30.97 | 30.54 | 30.82 | 30.82 | 1,698,596 |
30 Jan 2024 | 31.30 | 31.40 | 30.06 | 30.82 | 30.82 | 2,239,766 |
29 Jan 2024 | 31.23 | 31.26 | 30.97 | 31.08 | 31.08 | 1,525,139 |
26 Jan 2024 | 31.05 | 31.50 | 31.01 | 31.25 | 31.25 | 1,372,844 |
25 Jan 2024 | 30.75 | 31.14 | 30.64 | 31.14 | 31.14 | 845,931 |
24 Jan 2024 | 31.18 | 31.22 | 30.82 | 30.84 | 30.84 | 1,369,057 |
23 Jan 2024 | 30.91 | 31.00 | 30.63 | 30.83 | 30.83 | 1,044,223 |
22 Jan 2024 | 30.71 | 31.00 | 30.63 | 30.85 | 30.85 | 1,083,584 |
19 Jan 2024 | 30.73 | 30.85 | 30.36 | 30.57 | 30.57 | 1,764,890 |
18 Jan 2024 | 30.33 | 30.68 | 30.22 | 30.52 | 30.52 | 1,408,113 |
17 Jan 2024 | 30.29 | 30.46 | 30.09 | 30.40 | 30.40 | 1,518,301 |
16 Jan 2024 | 30.58 | 30.73 | 30.35 | 30.52 | 30.52 | 1,418,839 |
15 Jan 2024 | 30.83 | 30.89 | 30.77 | 30.86 | 30.86 | 895,540 |
12 Jan 2024 | 31.08 | 31.11 | 30.74 | 30.95 | 30.95 | 1,073,290 |
11 Jan 2024 | 31.63 | 31.73 | 30.93 | 31.01 | 31.01 | 1,548,057 |
10 Jan 2024 | 31.59 | 31.67 | 31.10 | 31.35 | 31.35 | 1,177,826 |
09 Jan 2024 | 32.24 | 32.28 | 30.74 | 31.64 | 31.64 | 1,995,831 |
08 Jan 2024 | 31.78 | 32.24 | 31.54 | 32.24 | 32.24 | 1,026,135 |
05 Jan 2024 | 31.80 | 31.91 | 31.34 | 31.76 | 31.76 | 1,054,656 |
04 Jan 2024 | 32.29 | 32.35 | 31.82 | 31.89 | 31.89 | 1,404,177 |
03 Jan 2024 | 32.45 | 32.62 | 31.94 | 32.19 | 32.19 | 1,124,890 |
02 Jan 2024 | 32.47 | 32.83 | 32.27 | 32.61 | 32.61 | 875,882 |
29 Dec 2023 | 32.36 | 32.55 | 32.33 | 32.46 | 32.46 | 646,611 |
28 Dec 2023 | 32.34 | 32.41 | 32.22 | 32.36 | 32.36 | 793,166 |
27 Dec 2023 | 32.26 | 32.65 | 32.26 | 32.35 | 32.35 | 576,270 |
22 Dec 2023 | 32.42 | 32.63 | 32.36 | 32.41 | 32.41 | 692,574 |
21 Dec 2023 | 32.20 | 32.52 | 32.10 | 32.52 | 32.52 | 1,012,161 |
20 Dec 2023 | 32.32 | 32.45 | 32.14 | 32.45 | 32.45 | 1,323,227 |
19 Dec 2023 | 32.25 | 32.35 | 32.06 | 32.16 | 32.16 | 1,073,010 |
18 Dec 2023 | 31.97 | 32.21 | 31.93 | 32.17 | 32.17 | 1,162,712 |
15 Dec 2023 | 32.21 | 32.29 | 31.88 | 32.26 | 32.26 | 3,219,562 |
14 Dec 2023 | 32.11 | 32.23 | 31.41 | 32.04 | 32.04 | 2,221,249 |
13 Dec 2023 | 31.88 | 32.08 | 31.67 | 31.72 | 31.72 | 1,195,137 |
12 Dec 2023 | 32.25 | 32.31 | 31.84 | 31.88 | 31.88 | 1,743,659 |
11 Dec 2023 | 31.98 | 32.26 | 31.98 | 32.20 | 32.20 | 1,191,553 |
08 Dec 2023 | 31.75 | 31.97 | 31.65 | 31.92 | 31.92 | 1,185,990 |
07 Dec 2023 | 31.49 | 31.90 | 31.14 | 31.83 | 31.83 | 1,397,466 |
06 Dec 2023 | 31.50 | 31.86 | 31.30 | 31.60 | 31.60 | 1,528,829 |
05 Dec 2023 | 30.90 | 31.50 | 30.88 | 31.40 | 31.40 | 1,368,686 |
04 Dec 2023 | 30.92 | 31.16 | 30.92 | 31.02 | 31.02 | 759,997 |
01 Dec 2023 | 30.88 | 31.07 | 30.77 | 31.05 | 31.05 | 895,837 |
30 Nov 2023 | 30.81 | 30.94 | 30.62 | 30.81 | 30.81 | 2,620,661 |
29 Nov 2023 | 30.45 | 30.94 | 30.44 | 30.84 | 30.84 | 1,519,198 |
28 Nov 2023 | 29.77 | 30.11 | 29.61 | 30.11 | 30.11 | 1,245,514 |
27 Nov 2023 | 29.91 | 30.04 | 29.74 | 29.81 | 29.81 | 1,323,069 |
24 Nov 2023 | 29.51 | 29.93 | 29.48 | 29.90 | 29.90 | 819,637 |
23 Nov 2023 | 29.75 | 29.97 | 29.75 | 29.85 | 29.85 | 571,479 |
22 Nov 2023 | 29.53 | 30.02 | 29.53 | 29.82 | 29.82 | 1,169,381 |
21 Nov 2023 | 29.72 | 29.89 | 29.40 | 29.48 | 29.48 | 1,099,112 |
20 Nov 2023 | 29.68 | 29.92 | 29.57 | 29.73 | 29.73 | 701,463 |
17 Nov 2023 | 29.21 | 29.78 | 29.21 | 29.65 | 29.65 | 1,171,560 |
16 Nov 2023 | 29.53 | 29.67 | 29.25 | 29.25 | 29.25 | 908,240 |
15 Nov 2023 | 29.39 | 29.65 | 29.31 | 29.57 | 29.57 | 1,218,601 |
14 Nov 2023 | 28.88 | 29.47 | 28.81 | 29.39 | 29.39 | 1,298,231 |
13 Nov 2023 | 28.50 | 28.81 | 28.46 | 28.69 | 28.69 | 735,620 |
10 Nov 2023 | 28.42 | 28.56 | 28.18 | 28.48 | 28.48 | 877,955 |
09 Nov 2023 | 28.44 | 28.69 | 28.30 | 28.57 | 28.57 | 1,035,172 |
08 Nov 2023 | 27.79 | 28.41 | 27.62 | 28.34 | 28.34 | 814,854 |
07 Nov 2023 | 28.07 | 28.30 | 27.79 | 27.95 | 27.95 | 1,115,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |